Singapore markets open in 5 hours 13 minutes
Straits Times Index
3,192.35 -16.51 (-0.51%) S&P 500
4,225.41 -62.98 (-1.47%) Dow
32,979.13 -454.22 (-1.36%) Nasdaq
13,038.94 -268.83 (-2.02%) Bitcoin USD
27,318.48 -509.19 (-1.83%) CMC Crypto 200
584.18 -5.80 (-0.98%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:47PM EDT. Market open.
Strike:205.00
Callsfor6 October 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL231006C00205000 | 2023-10-02 3:42PM EDT | 2023-10-06 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,527 | 56.25% |
| AAPL231013C00205000 | 2023-10-03 11:40AM EDT | 2023-10-13 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 704 | 36.33% |
| AAPL231020C00205000 | 2023-10-03 3:02PM EDT | 2023-10-20 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 32 | 31,615 | 30.47% |
| AAPL231027C00205000 | 2023-10-03 3:15PM EDT | 2023-10-27 | 0.03 | 0.02 | 0.03 | 0.00 | - | 46 | 1,914 | 27.15% |
| AAPL231103C00205000 | 2023-10-03 2:29PM EDT | 2023-11-03 | 0.08 | 0.08 | 0.09 | -0.01 | -11.11% | 119 | 659 | 27.64% |
| AAPL231110C00205000 | 2023-10-03 3:24PM EDT | 2023-11-10 | 0.11 | 0.11 | 0.14 | 0.00 | - | 77 | 135 | 26.76% |
| AAPL231117C00205000 | 2023-10-03 2:43PM EDT | 2023-11-17 | 0.16 | 0.16 | 0.17 | -0.01 | -5.88% | 108 | 33,701 | 25.39% |
| AAPL231215C00205000 | 2023-10-03 2:58PM EDT | 2023-12-15 | 0.41 | 0.40 | 0.41 | 0.00 | - | 119 | 46,890 | 23.51% |
| AAPL240119C00205000 | 2023-10-03 3:28PM EDT | 2024-01-19 | 0.90 | 0.89 | 0.90 | -0.02 | -2.17% | 1,089 | 51,700 | 23.11% |
| AAPL240216C00205000 | 2023-10-03 3:07PM EDT | 2024-02-16 | 1.67 | 1.64 | 1.68 | 0.00 | - | 62 | 2,761 | 24.41% |
| AAPL240315C00205000 | 2023-10-03 2:13PM EDT | 2024-03-15 | 2.30 | 2.30 | 2.35 | -0.11 | -4.56% | 35 | 4,303 | 24.71% |
| AAPL240419C00205000 | 2023-10-03 12:45PM EDT | 2024-04-19 | 3.32 | 3.25 | 3.30 | -0.03 | -0.90% | 103 | 1,763 | 25.26% |
| AAPL240621C00205000 | 2023-10-03 11:41AM EDT | 2024-06-21 | 5.25 | 5.25 | 5.35 | -0.10 | -1.87% | 20 | 6,665 | 26.67% |
| AAPL240920C00205000 | 2023-10-03 12:23PM EDT | 2024-09-20 | 8.10 | 8.05 | 8.20 | -0.25 | -2.99% | 21 | 5,144 | 27.95% |
| AAPL241220C00205000 | 2023-10-03 12:46PM EDT | 2024-12-20 | 11.30 | 11.10 | 11.25 | -0.20 | -1.74% | 5 | 1,208 | 29.35% |
| AAPL250117C00205000 | 2023-10-02 11:27AM EDT | 2025-01-17 | 12.35 | 11.95 | 12.15 | -0.30 | -2.37% | 78 | 5,048 | 29.70% |
| AAPL250620C00205000 | 2023-10-03 10:14AM EDT | 2025-06-20 | 16.00 | 16.25 | 16.45 | -0.80 | -4.76% | 3 | 1,037 | 30.77% |
| AAPL251219C00205000 | 2023-10-03 3:19PM EDT | 2025-12-19 | 20.96 | 20.80 | 21.05 | -0.85 | -3.90% | 2 | 1,377 | 31.66% |
| AAPL260116C00205000 | 2023-10-02 11:24AM EDT | 2026-01-16 | 22.27 | 21.10 | 21.65 | 0.00 | - | 1 | 81 | 31.71% |
Putsfor6 October 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL231006P00205000 | 2023-10-02 12:44PM EDT | 2023-10-06 | 31.58 | 33.00 | 33.50 | 0.00 | - | 41 | 1 | 99.61% |
| AAPL231013P00205000 | 2023-09-06 10:22AM EDT | 2023-10-13 | 20.00 | 32.95 | 33.50 | 0.00 | - | 1 | 0 | 59.28% |
| AAPL231020P00205000 | 2023-10-03 3:12PM EDT | 2023-10-20 | 32.90 | 33.00 | 33.30 | +0.26 | +0.80% | 418 | 68 | 48.19% |
| AAPL231027P00205000 | 2023-09-27 2:57PM EDT | 2023-10-27 | 34.20 | 32.75 | 33.60 | 0.00 | - | 110 | 0 | 45.90% |
| AAPL231110P00205000 | 2023-09-28 11:55AM EDT | 2023-11-10 | 33.49 | 32.40 | 33.55 | 0.00 | - | 17 | 0 | 36.16% |
| AAPL231117P00205000 | 2023-09-29 11:00AM EDT | 2023-11-17 | 32.47 | 32.35 | 33.25 | 0.00 | - | 17 | 6 | 29.42% |
| AAPL231215P00205000 | 2023-09-29 11:52AM EDT | 2023-12-15 | 33.15 | 32.60 | 33.30 | 0.00 | - | 3 | 14 | 23.80% |
| AAPL240119P00205000 | 2023-10-03 10:02AM EDT | 2024-01-19 | 32.15 | 32.30 | 34.10 | -1.65 | -4.88% | 1 | 191 | 25.09% |
| AAPL240216P00205000 | 2023-09-28 11:14AM EDT | 2024-02-16 | 34.50 | 32.05 | 33.95 | 0.00 | - | 1 | 0 | 21.63% |
| AAPL240315P00205000 | 2023-09-28 2:47PM EDT | 2024-03-15 | 34.61 | 32.60 | 33.80 | 0.00 | - | 4 | 17 | 18.98% |
| AAPL240419P00205000 | 2023-09-22 2:25PM EDT | 2024-04-19 | 30.02 | 33.10 | 33.95 | 0.00 | - | 1 | 12 | 17.91% |
| AAPL240621P00205000 | 2023-09-21 3:37PM EDT | 2024-06-21 | 31.12 | 33.60 | 34.10 | 0.00 | - | 1 | 2,382 | 16.18% |
| AAPL240920P00205000 | 2023-09-27 3:04PM EDT | 2024-09-20 | 35.65 | 33.55 | 34.80 | 0.00 | - | 28 | 5,129 | 15.89% |
| AAPL241220P00205000 | 2023-10-03 1:30PM EDT | 2024-12-20 | 35.35 | 35.45 | 36.70 | -1.14 | -3.12% | 1 | 1,361 | 17.95% |
| AAPL250117P00205000 | 2023-09-27 1:11PM EDT | 2025-01-17 | 36.95 | 34.65 | 36.55 | 0.00 | - | 2 | 2,819 | 17.15% |
| AAPL250620P00205000 | 2023-09-22 11:06AM EDT | 2025-06-20 | 33.80 | 36.55 | 38.55 | 0.00 | - | 1 | 50 | 17.77% |
| AAPL251219P00205000 | 2023-09-26 12:45PM EDT | 2025-12-19 | 37.54 | 37.95 | 38.80 | 0.00 | - | 2 | 649 | 15.95% |
| AAPL260116P00205000 | 2023-09-22 11:49AM EDT | 2026-01-16 | 35.80 | 37.80 | 39.20 | 0.00 | - | - | 37 | 16.14% |
© 2023 Yahoo. All rights reserved.
